広島ガス(9535)の株価時系列情報
広島ガス(9535)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/12 | 386 | 388 | 386 | 387 | 49,800 |
| 2025/09/11 | 385 | 388 | 384 | 388 | 24,300 |
| 2025/09/10 | 385 | 387 | 384 | 384 | 17,300 |
| 2025/09/09 | 386 | 387 | 383 | 383 | 30,200 |
| 2025/09/08 | 384 | 386 | 382 | 386 | 54,300 |
| 2025/09/05 | 383 | 384 | 380 | 381 | 42,700 |
| 2025/09/04 | 386 | 386 | 382 | 383 | 21,900 |
| 2025/09/03 | 383 | 385 | 383 | 384 | 36,000 |
| 2025/09/02 | 384 | 386 | 382 | 383 | 40,800 |
| 2025/09/01 | 382 | 383 | 381 | 381 | 32,200 |
| 2025/08/29 | 382 | 384 | 379 | 382 | 43,900 |
| 2025/08/28 | 380 | 383 | 380 | 381 | 52,300 |
| 2025/08/27 | 380 | 382 | 378 | 379 | 65,500 |
| 2025/08/26 | 387 | 387 | 378 | 381 | 100,500 |
| 2025/08/25 | 384 | 388 | 382 | 386 | 86,000 |
| 2025/08/22 | 380 | 385 | 380 | 384 | 40,900 |
| 2025/08/21 | 379 | 384 | 377 | 381 | 83,300 |
| 2025/08/20 | 379 | 380 | 378 | 379 | 27,700 |
| 2025/08/19 | 379 | 380 | 378 | 379 | 54,600 |
| 2025/08/18 | 381 | 384 | 380 | 382 | 57,400 |
| 2025/08/15 | 381 | 387 | 381 | 384 | 57,000 |
| 2025/08/14 | 386 | 386 | 381 | 383 | 80,200 |
| 2025/08/13 | 390 | 390 | 387 | 389 | 52,400 |
| 2025/08/12 | 392 | 392 | 388 | 390 | 109,700 |
| 2025/08/08 | 389 | 392 | 386 | 392 | 120,600 |
| 2025/08/07 | 391 | 393 | 387 | 391 | 147,400 |
| 2025/08/06 | 392 | 392 | 386 | 392 | 161,700 |
| 2025/08/05 | 391 | 400 | 390 | 392 | 356,700 |
| 2025/08/04 | 384 | 415 | 384 | 396 | 1,017,100 |
| 2025/08/01 | 364 | 368 | 363 | 368 | 94,700 |
| 2025/07/31 | 360 | 364 | 360 | 364 | 68,500 |
| 2025/07/30 | 358 | 361 | 358 | 360 | 39,700 |
| 2025/07/29 | 358 | 360 | 357 | 357 | 33,400 |
| 2025/07/28 | 360 | 361 | 359 | 359 | 34,300 |
| 2025/07/25 | 360 | 362 | 358 | 360 | 30,000 |
| 2025/07/24 | 360 | 361 | 358 | 361 | 37,000 |
| 2025/07/23 | 355 | 362 | 355 | 362 | 99,500 |
| 2025/07/22 | 354 | 355 | 353 | 353 | 15,900 |
| 2025/07/18 | 356 | 356 | 353 | 353 | 31,200 |
| 2025/07/17 | 355 | 357 | 355 | 355 | 18,800 |
| 2025/07/16 | 357 | 358 | 355 | 356 | 36,000 |
| 2025/07/15 | 357 | 359 | 355 | 356 | 38,300 |
| 2025/07/14 | 357 | 357 | 355 | 356 | 39,900 |
| 2025/07/11 | 357 | 358 | 355 | 357 | 43,800 |
| 2025/07/10 | 360 | 360 | 354 | 355 | 103,500 |
| 2025/07/09 | 359 | 360 | 359 | 359 | 37,500 |
| 2025/07/08 | 361 | 361 | 358 | 360 | 53,900 |
| 2025/07/07 | 360 | 363 | 360 | 361 | 51,900 |
| 2025/07/04 | 359 | 360 | 358 | 360 | 26,300 |
| 2025/07/03 | 358 | 361 | 357 | 360 | 66,300 |
| 2025/07/02 | 357 | 359 | 357 | 358 | 50,000 |
| 2025/07/01 | 360 | 360 | 356 | 357 | 61,400 |
| 2025/06/30 | 360 | 360 | 357 | 358 | 54,400 |
| 2025/06/27 | 356 | 358 | 355 | 358 | 92,500 |
| 2025/06/26 | 354 | 355 | 350 | 354 | 64,200 |
| 2025/06/25 | 355 | 355 | 351 | 353 | 56,500 |
| 2025/06/24 | 355 | 357 | 355 | 356 | 38,100 |
| 2025/06/23 | 354 | 355 | 353 | 353 | 40,800 |
| 2025/06/20 | 354 | 354 | 351 | 351 | 32,400 |
| 2025/06/19 | 355 | 356 | 354 | 355 | 42,500 |
| 2025/06/18 | 351 | 355 | 351 | 355 | 67,900 |
| 2025/06/17 | 352 | 354 | 351 | 352 | 39,300 |
| 2025/06/16 | 351 | 353 | 351 | 353 | 34,500 |
| 2025/06/13 | 348 | 351 | 348 | 351 | 92,200 |
| 2025/06/12 | 347 | 349 | 347 | 349 | 26,700 |
| 2025/06/11 | 351 | 352 | 347 | 348 | 40,500 |
| 2025/06/10 | 353 | 354 | 350 | 351 | 54,500 |
| 2025/06/09 | 353 | 354 | 352 | 353 | 33,500 |
| 2025/06/06 | 352 | 355 | 350 | 353 | 45,400 |
| 2025/06/05 | 350 | 354 | 349 | 351 | 94,600 |
| 2025/06/04 | 347 | 350 | 347 | 350 | 45,900 |
| 2025/06/03 | 349 | 349 | 346 | 347 | 50,000 |
| 2025/06/02 | 345 | 349 | 345 | 349 | 58,800 |
| 2025/05/30 | 346 | 348 | 345 | 346 | 23,100 |
| 2025/05/29 | 349 | 351 | 346 | 348 | 96,500 |
| 2025/05/28 | 348 | 348 | 344 | 348 | 91,600 |
| 2025/05/27 | 346 | 347 | 344 | 347 | 47,000 |
| 2025/05/26 | 343 | 346 | 343 | 345 | 45,700 |
| 2025/05/23 | 346 | 347 | 343 | 345 | 49,100 |
| 2025/05/22 | 345 | 348 | 344 | 345 | 57,700 |
| 2025/05/21 | 344 | 348 | 343 | 346 | 55,900 |
| 2025/05/20 | 346 | 348 | 342 | 343 | 125,300 |
| 2025/05/19 | 347 | 347 | 344 | 346 | 62,200 |
| 2025/05/16 | 350 | 350 | 346 | 349 | 35,400 |
| 2025/05/15 | 345 | 350 | 344 | 348 | 69,900 |
| 2025/05/14 | 347 | 347 | 341 | 345 | 130,200 |
| 2025/05/13 | 354 | 354 | 346 | 347 | 85,800 |
| 2025/05/12 | 356 | 356 | 351 | 351 | 65,400 |
| 2025/05/09 | 353 | 356 | 350 | 354 | 56,900 |
| 2025/05/08 | 351 | 353 | 349 | 353 | 51,000 |
| 2025/05/07 | 351 | 354 | 349 | 352 | 66,500 |
| 2025/05/02 | 352 | 353 | 350 | 352 | 62,300 |
| 2025/05/01 | 354 | 354 | 350 | 351 | 53,200 |
| 2025/04/30 | 353 | 354 | 351 | 354 | 54,400 |
| 2025/04/28 | 353 | 356 | 352 | 352 | 148,700 |
| 2025/04/25 | 350 | 351 | 348 | 350 | 23,400 |
| 2025/04/24 | 354 | 354 | 349 | 350 | 53,800 |
| 2025/04/23 | 354 | 355 | 352 | 354 | 96,100 |
| 2025/04/22 | 351 | 354 | 350 | 353 | 123,100 |
| 2025/04/21 | 350 | 351 | 347 | 350 | 61,700 |
| 2025/04/18 | 347 | 349 | 345 | 349 | 73,500 |
| 2025/04/17 | 342 | 344 | 342 | 342 | 30,900 |
| 2025/04/16 | 341 | 345 | 341 | 343 | 41,700 |
| 2025/04/15 | 344 | 347 | 342 | 342 | 56,300 |
| 2025/04/14 | 341 | 348 | 341 | 344 | 66,500 |
| 2025/04/11 | 337 | 342 | 333 | 340 | 86,500 |
| 2025/04/10 | 336 | 341 | 336 | 341 | 130,500 |
| 2025/04/09 | 329 | 334 | 325 | 330 | 135,400 |
| 2025/04/08 | 328 | 335 | 327 | 332 | 147,600 |
| 2025/04/07 | 320 | 324 | 311 | 320 | 237,100 |
| 2025/04/04 | 333 | 333 | 326 | 329 | 283,000 |
| 2025/04/03 | 339 | 339 | 334 | 335 | 217,200 |
| 2025/04/02 | 342 | 344 | 341 | 341 | 110,300 |
| 2025/04/01 | 347 | 347 | 342 | 342 | 113,500 |
| 2025/03/31 | 346 | 348 | 342 | 342 | 192,700 |
| 2025/03/28 | 350 | 351 | 348 | 349 | 276,300 |
| 2025/03/27 | 355 | 359 | 354 | 358 | 532,900 |
| 2025/03/26 | 355 | 356 | 353 | 355 | 230,500 |
| 2025/03/25 | 353 | 354 | 350 | 353 | 287,300 |
| 2025/03/24 | 356 | 356 | 351 | 354 | 418,900 |
| 2025/03/21 | 353 | 356 | 352 | 355 | 308,300 |
| 2025/03/19 | 353 | 355 | 352 | 354 | 228,900 |
| 2025/03/18 | 353 | 355 | 353 | 354 | 228,000 |
| 2025/03/17 | 354 | 356 | 353 | 353 | 281,500 |
| 2025/03/14 | 354 | 357 | 353 | 354 | 198,200 |
| 2025/03/13 | 355 | 357 | 353 | 355 | 135,800 |
| 2025/03/12 | 351 | 354 | 351 | 353 | 92,800 |
| 2025/03/11 | 353 | 354 | 348 | 351 | 225,400 |
| 2025/03/10 | 359 | 359 | 356 | 357 | 99,500 |
| 2025/03/07 | 356 | 359 | 354 | 357 | 150,300 |
| 2025/03/06 | 358 | 360 | 357 | 359 | 142,400 |
| 2025/03/05 | 354 | 358 | 354 | 357 | 75,100 |
| 2025/03/04 | 353 | 355 | 351 | 353 | 84,800 |
| 2025/03/03 | 352 | 354 | 351 | 352 | 84,300 |
| 2025/02/28 | 349 | 351 | 347 | 350 | 116,300 |
| 2025/02/27 | 348 | 351 | 347 | 350 | 92,000 |
| 2025/02/26 | 348 | 348 | 345 | 346 | 78,900 |
| 2025/02/25 | 347 | 348 | 345 | 348 | 76,000 |
| 2025/02/21 | 350 | 350 | 345 | 347 | 253,500 |
| 2025/02/20 | 351 | 352 | 350 | 350 | 99,500 |
| 2025/02/19 | 352 | 354 | 352 | 352 | 38,000 |
| 2025/02/18 | 352 | 353 | 350 | 352 | 78,300 |
| 2025/02/17 | 351 | 352 | 351 | 352 | 42,400 |
| 2025/02/14 | 351 | 353 | 351 | 351 | 88,900 |
| 2025/02/13 | 351 | 352 | 350 | 351 | 145,900 |
| 2025/02/12 | 354 | 354 | 351 | 351 | 107,800 |
| 2025/02/10 | 356 | 356 | 352 | 352 | 134,800 |
| 2025/02/07 | 357 | 358 | 355 | 355 | 104,800 |
| 2025/02/06 | 356 | 359 | 356 | 358 | 44,400 |
| 2025/02/05 | 357 | 358 | 355 | 355 | 134,200 |
| 2025/02/04 | 362 | 362 | 357 | 357 | 105,300 |
| 2025/02/03 | 361 | 361 | 358 | 358 | 166,100 |
| 2025/01/31 | 362 | 363 | 361 | 363 | 59,000 |
| 2025/01/30 | 360 | 362 | 359 | 361 | 138,300 |
| 2025/01/29 | 363 | 363 | 360 | 360 | 102,600 |
| 2025/01/28 | 362 | 365 | 360 | 363 | 50,200 |
| 2025/01/27 | 362 | 363 | 360 | 361 | 59,600 |
| 2025/01/24 | 361 | 362 | 360 | 361 | 81,700 |
| 2025/01/23 | 361 | 361 | 360 | 360 | 50,400 |
| 2025/01/22 | 362 | 362 | 360 | 360 | 36,200 |
| 2025/01/21 | 363 | 363 | 360 | 360 | 84,500 |
| 2025/01/20 | 364 | 364 | 361 | 362 | 59,400 |
| 2025/01/17 | 363 | 364 | 360 | 362 | 69,300 |
| 2025/01/16 | 365 | 365 | 361 | 361 | 101,700 |
| 2025/01/15 | 367 | 367 | 365 | 365 | 59,500 |
| 2025/01/14 | 371 | 371 | 366 | 366 | 54,000 |
| 2025/01/10 | 370 | 371 | 367 | 368 | 131,400 |
| 2025/01/09 | 374 | 374 | 370 | 370 | 93,900 |
| 2025/01/08 | 378 | 378 | 373 | 375 | 74,000 |
| 2025/01/07 | 385 | 385 | 377 | 379 | 73,600 |
| 2025/01/06 | 390 | 390 | 380 | 381 | 79,800 |
| 2024/12/30 | 390 | 390 | 384 | 385 | 50,800 |
| 2024/12/27 | 386 | 386 | 382 | 385 | 51,800 |
| 2024/12/26 | 379 | 382 | 376 | 382 | 57,600 |
| 2024/12/25 | 375 | 377 | 374 | 377 | 21,500 |
| 2024/12/24 | 375 | 375 | 373 | 375 | 21,900 |
| 2024/12/23 | 372 | 374 | 371 | 374 | 24,400 |
| 2024/12/20 | 371 | 374 | 370 | 371 | 80,100 |
| 2024/12/19 | 373 | 374 | 371 | 374 | 25,200 |
| 2024/12/18 | 377 | 377 | 373 | 374 | 22,400 |
| 2024/12/17 | 377 | 378 | 374 | 377 | 29,800 |
| 2024/12/16 | 378 | 378 | 375 | 377 | 27,700 |
| 2024/12/13 | 377 | 379 | 376 | 378 | 54,900 |
| 2024/12/12 | 376 | 380 | 376 | 380 | 83,300 |
| 2024/12/11 | 375 | 376 | 373 | 375 | 40,400 |
| 2024/12/10 | 379 | 379 | 375 | 375 | 45,300 |
| 2024/12/09 | 375 | 377 | 375 | 377 | 46,900 |
| 2024/12/06 | 372 | 375 | 371 | 375 | 38,900 |
| 2024/12/05 | 371 | 373 | 371 | 373 | 42,400 |
| 2024/12/04 | 377 | 378 | 371 | 371 | 75,700 |
| 2024/12/03 | 376 | 379 | 376 | 378 | 43,600 |
| 2024/12/02 | 374 | 376 | 374 | 375 | 25,900 |
| 2024/11/29 | 375 | 377 | 374 | 374 | 33,000 |
| 2024/11/28 | 373 | 374 | 372 | 373 | 25,800 |
| 2024/11/27 | 373 | 373 | 370 | 371 | 35,800 |
| 2024/11/26 | 374 | 375 | 372 | 372 | 42,800 |
| 2024/11/25 | 376 | 377 | 373 | 373 | 28,700 |
| 2024/11/22 | 374 | 376 | 374 | 375 | 17,200 |
| 2024/11/21 | 376 | 376 | 373 | 373 | 22,300 |
| 2024/11/20 | 376 | 377 | 374 | 374 | 32,900 |